KissMeData/016250/min/candle-20231006.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20231006	185700	63874690	18790	18790	18790	18790	107
3	20231006	185600	63874690	18790	18790	18790	18790	0
4	20231006	185500	63874690	18790	18790	18790	18790	0
5	20231006	185400	63874690	18790	18790	18790	18790	0
6	20231006	185300	63874690	18790	18790	18790	18790	0
7	20231006	185200	63874690	18790	18790	18790	18790	0
8	20231006	185100	63874690	18790	18790	18790	18790	0
9	20231006	185000	63874690	18790	18790	18790	18790	0
10	20231006	184900	63874690	18790	18790	18790	18790	0
11	20231006	184800	63874690	18790	18790	18790	18790	0
12	20231006	184700	63874690	18790	18790	18790	18790	0
13	20231006	184600	63874690	18790	18790	18790	18790	0
14	20231006	184500	63874690	18790	18790	18790	18790	0
15	20231006	184400	63874690	18790	18790	18790	18790	0
16	20231006	184300	63874690	18790	18790	18790	18790	0
17	20231006	184200	63874690	18790	18790	18790	18790	0
18	20231006	184100	63874690	18790	18790	18790	18790	0
19	20231006	184000	63874690	18790	18790	18790	18790	0
20	20231006	183900	63874690	18790	18790	18790	18790	0
21	20231006	183800	63874690	18790	18790	18790	18790	0
22	20231006	183700	63874690	18790	18790	18790	18790	0
23	20231006	183600	63874690	18790	18790	18790	18790	0
24	20231006	183500	63874690	18790	18790	18790	18790	0
25	20231006	183400	63874690	18790	18790	18790	18790	0
26	20231006	183300	63874690	18790	18790	18790	18790	0
27	20231006	183200	63874690	18790	18790	18790	18790	0
28	20231006	183100	63874690	18790	18790	18790	18790	0
29	20231006	183000	63874690	18790	18790	18790	18790	0
30	20231006	182900	63874690	18790	18790	18790	18790	0
31	20231006	182800	63874690	18790	18790	18790	18790	0
32	20231006	182700	63874690	18790	18790	18790	18790	107
33	20231006	182600	63874690	18790	18790	18790	18790	0
34	20231006	182500	63874690	18790	18790	18790	18790	0
35	20231006	182400	63874690	18790	18790	18790	18790	0
36	20231006	182300	63874690	18790	18790	18790	18790	0
37	20231006	182200	63874690	18790	18790	18790	18790	0
38	20231006	182100	63874690	18790	18790	18790	18790	0
39	20231006	182000	63874690	18790	18790	18790	18790	0
40	20231006	181900	63874690	18790	18790	18790	18790	0
41	20231006	181800	63874690	18790	18790	18790	18790	0
42	20231006	181700	63874690	18790	18790	18790	18790	0
43	20231006	181600	63874690	18790	18790	18790	18790	0
44	20231006	181500	63874690	18790	18790	18790	18790	0
45	20231006	181400	63874690	18790	18790	18790	18790	0
46	20231006	181300	63874690	18790	18790	18790	18790	0
47	20231006	181200	63874690	18790	18790	18790	18790	0
48	20231006	181100	63874690	18790	18790	18790	18790	0
49	20231006	181000	63874690	18790	18790	18790	18790	0
50	20231006	180900	63874690	18790	18790	18790	18790	0
51	20231006	180800	63874690	18790	18790	18790	18790	0
52	20231006	180700	63874690	18790	18790	18790	18790	0
53	20231006	180600	63874690	18790	18790	18790	18790	0
54	20231006	180500	63874690	18790	18790	18790	18790	0
55	20231006	180400	63874690	18790	18790	18790	18790	0
56	20231006	180300	63874690	18790	18790	18790	18790	0
57	20231006	180200	63874690	18790	18790	18790	18790	0
58	20231006	180100	63874690	18790	18790	18790	18790	0
59	20231006	180000	63874690	18790	18790	18790	18790	0
60	20231006	175900	63874690	18790	18790	18790	18790	0
61	20231006	175800	63874690	18790	18790	18790	18790	0
62	20231006	175700	63874690	18790	18790	18790	18790	107
63	20231006	175600	63874690	18790	18790	18790	18790	0
64	20231006	175500	63874690	18790	18790	18790	18790	0
65	20231006	175400	63874690	18790	18790	18790	18790	0
66	20231006	175300	63874690	18790	18790	18790	18790	0
67	20231006	175200	63874690	18790	18790	18790	18790	0
68	20231006	175100	63874690	18790	18790	18790	18790	0
69	20231006	175000	63874690	18790	18790	18790	18790	0
70	20231006	174900	63874690	18790	18790	18790	18790	0
71	20231006	174800	63874690	18790	18790	18790	18790	0
72	20231006	174700	63874690	18790	18790	18790	18790	0
73	20231006	174600	63874690	18790	18790	18790	18790	0
74	20231006	174500	63874690	18790	18790	18790	18790	0
75	20231006	174400	63874690	18790	18790	18790	18790	0
76	20231006	174300	63874690	18790	18790	18790	18790	0
77	20231006	174200	63874690	18790	18790	18790	18790	0
78	20231006	174100	63874690	18790	18790	18790	18790	0
79	20231006	174000	63874690	18790	18790	18790	18790	0
80	20231006	173900	63874690	18790	18790	18790	18790	0
81	20231006	173800	63874690	18790	18790	18790	18790	0
82	20231006	173700	63874690	18790	18790	18790	18790	0
83	20231006	173600	63874690	18790	18790	18790	18790	0
84	20231006	173500	63874690	18790	18790	18790	18790	0
85	20231006	173400	63874690	18790	18790	18790	18790	0
86	20231006	173300	63874690	18790	18790	18790	18790	0
87	20231006	173200	63874690	18790	18790	18790	18790	0
88	20231006	173100	63874690	18790	18790	18790	18790	0
89	20231006	173000	63874690	18790	18790	18790	18790	0
90	20231006	172900	63874690	18790	18790	18790	18790	0
91	20231006	172800	63874690	18790	18790	18790	18790	0
92	20231006	172700	63874690	18790	18790	18790	18790	107
93	20231006	172600	63874690	18790	18790	18790	18790	0
94	20231006	172500	63874690	18790	18790	18790	18790	0
95	20231006	172400	63874690	18790	18790	18790	18790	0
96	20231006	172300	63874690	18790	18790	18790	18790	0
97	20231006	172200	63874690	18790	18790	18790	18790	0
98	20231006	172100	63874690	18790	18790	18790	18790	0
99	20231006	172000	63874690	18790	18790	18790	18790	0
100	20231006	171900	63874690	18790	18790	18790	18790	0
101	20231006	171800	63874690	18790	18790	18790	18790	0
102	20231006	171700	63874690	18790	18790	18790	18790	0
103	20231006	171600	63874690	18790	18790	18790	18790	0
104	20231006	171500	63874690	18790	18790	18790	18790	0
105	20231006	171400	63874690	18790	18790	18790	18790	0
106	20231006	171300	63874690	18790	18790	18790	18790	0
107	20231006	171200	63874690	18790	18790	18790	18790	0
108	20231006	171100	63874690	18790	18790	18790	18790	0
109	20231006	171000	63874690	18790	18790	18790	18790	0
110	20231006	170900	63874690	18790	18790	18790	18790	0
111	20231006	170800	63874690	18790	18790	18790	18790	0
112	20231006	170700	63874690	18790	18790	18790	18790	0
113	20231006	170600	63874690	18790	18790	18790	18790	0
114	20231006	170500	63874690	18790	18790	18790	18790	0
115	20231006	170400	63874690	18790	18790	18790	18790	0
116	20231006	170300	63874690	18790	18790	18790	18790	0
117	20231006	170200	63874690	18790	18790	18790	18790	0
118	20231006	170100	63874690	18790	18790	18790	18790	0
119	20231006	170000	63874690	18790	18790	18790	18790	0
120	20231006	165900	63874690	18790	18790	18790	18790	0
121	20231006	165800	63874690	18790	18790	18790	18790	0
122	20231006	165700	63874690	18790	18790	18790	18790	107
123	20231006	165600	63874690	18790	18790	18790	18790	0
124	20231006	165500	63874690	18790	18790	18790	18790	0
125	20231006	165400	63874690	18790	18790	18790	18790	0
126	20231006	165300	63874690	18790	18790	18790	18790	0
127	20231006	165200	63874690	18790	18790	18790	18790	0
128	20231006	165100	63874690	18790	18790	18790	18790	0
129	20231006	165000	63874690	18790	18790	18790	18790	0
130	20231006	164900	63874690	18790	18790	18790	18790	0
131	20231006	164800	63874690	18790	18790	18790	18790	0
132	20231006	164700	63874690	18790	18790	18790	18790	0
133	20231006	164600	63874690	18790	18790	18790	18790	0
134	20231006	164500	63874690	18790	18790	18790	18790	0
135	20231006	164400	63874690	18790	18790	18790	18790	0
136	20231006	164300	63874690	18790	18790	18790	18790	0
137	20231006	164200	63874690	18790	18790	18790	18790	0
138	20231006	164100	63874690	18790	18790	18790	18790	0
139	20231006	164000	63874690	18790	18790	18790	18790	0
140	20231006	163900	63874690	18790	18790	18790	18790	0
141	20231006	163800	63874690	18790	18790	18790	18790	0
142	20231006	163700	63874690	18790	18790	18790	18790	0
143	20231006	163600	63874690	18790	18790	18790	18790	0
144	20231006	163500	63874690	18790	18790	18790	18790	0
145	20231006	163400	63874690	18790	18790	18790	18790	0
146	20231006	163300	63874690	18790	18790	18790	18790	0
147	20231006	163200	63874690	18790	18790	18790	18790	0
148	20231006	163100	63874690	18790	18790	18790	18790	0
149	20231006	163000	63874690	18790	18790	18790	18790	0
150	20231006	162900	63874690	18790	18790	18790	18790	0
151	20231006	162800	63874690	18790	18790	18790	18790	0
152	20231006	162700	63874690	18790	18790	18790	18790	107
153	20231006	162600	63874690	18790	18790	18790	18790	0
154	20231006	162500	63874690	18790	18790	18790	18790	0
155	20231006	162400	63874690	18790	18790	18790	18790	0
156	20231006	162300	63874690	18790	18790	18790	18790	0
157	20231006	162200	63874690	18790	18790	18790	18790	0
158	20231006	162100	63874690	18790	18790	18790	18790	0
159	20231006	162000	63874690	18790	18790	18790	18790	0
160	20231006	161900	63874690	18790	18790	18790	18790	0
161	20231006	161800	63874690	18790	18790	18790	18790	0
162	20231006	161700	63874690	18790	18790	18790	18790	0
163	20231006	161600	63874690	18790	18790	18790	18790	0
164	20231006	161500	63874690	18790	18790	18790	18790	0
165	20231006	161400	63874690	18790	18790	18790	18790	0
166	20231006	161300	63874690	18790	18790	18790	18790	0
167	20231006	161200	63874690	18790	18790	18790	18790	0
168	20231006	161100	63874690	18790	18790	18790	18790	0
169	20231006	161000	63874690	18790	18790	18790	18790	0
170	20231006	160900	63874690	18790	18790	18790	18790	0
171	20231006	160800	63874690	18790	18790	18790	18790	0
172	20231006	160700	63874690	18790	18790	18790	18790	0
173	20231006	160600	63874690	18790	18790	18790	18790	0
174	20231006	160500	63874690	18790	18790	18790	18790	0
175	20231006	160400	63874690	18790	18790	18790	18790	0
176	20231006	160300	63874690	18790	18790	18790	18790	0
177	20231006	160200	63874690	18790	18790	18790	18790	0
178	20231006	160100	63874690	18790	18790	18790	18790	0
179	20231006	160000	63874690	18790	18790	18790	18790	0
180	20231006	155900	63874690	18790	18790	18790	18790	0
181	20231006	155800	63874690	18790	18790	18790	18790	0
182	20231006	155700	63874690	18790	18790	18790	18790	107
183	20231006	155600	63874690	18790	18790	18790	18790	0
184	20231006	155500	63874690	18790	18790	18790	18790	0
185	20231006	155400	63874690	18790	18790	18790	18790	0
186	20231006	155300	63874690	18790	18790	18790	18790	0
187	20231006	155200	63874690	18790	18790	18790	18790	0
188	20231006	155100	63874690	18790	18790	18790	18790	0
189	20231006	155000	63874690	18790	18790	18790	18790	0
190	20231006	154900	63874690	18790	18790	18790	18790	0
191	20231006	154800	63874690	18790	18790	18790	18790	0
192	20231006	154700	63874690	18790	18790	18790	18790	0
193	20231006	154600	63874690	18790	18790	18790	18790	0
194	20231006	154500	63874690	18790	18790	18790	18790	0
195	20231006	154400	63874690	18790	18790	18790	18790	0
196	20231006	154300	63874690	18790	18790	18790	18790	0
197	20231006	154200	63874690	18790	18790	18790	18790	0
198	20231006	154100	63874690	18790	18790	18790	18790	0
199	20231006	154000	63874690	18790	18790	18790	18790	0
200	20231006	153900	63874690	18790	18790	18790	18790	0
201	20231006	153800	63874690	18790	18790	18790	18790	0
202	20231006	153700	63874690	18790	18790	18790	18790	0
203	20231006	153600	63874690	18790	18790	18790	18790	0
204	20231006	153500	63874690	18790	18790	18790	18790	0
205	20231006	153400	63874690	18790	18790	18790	18790	0
206	20231006	153300	63874690	18790	18790	18790	18790	0
207	20231006	153200	63874690	18790	18790	18790	18790	0
208	20231006	153100	63874690	18790	18790	18790	18790	0
209	20231006	153000	63874690	18790	18790	18790	18790	107
210	20231006	152900	61864160	18790	18790	18790	18790	0
211	20231006	152800	61864160	18790	18790	18790	18790	0
212	20231006	152700	61864160	18790	18790	18790	18790	0
213	20231006	152600	61864160	18790	18790	18790	18790	0
214	20231006	152500	61864160	18790	18790	18790	18790	0
215	20231006	152400	61864160	18790	18790	18790	18790	0
216	20231006	152300	61864160	18790	18790	18790	18790	0
217	20231006	152200	61864160	18790	18790	18790	18790	0
218	20231006	152100	61864160	18790	18790	18790	18790	0
219	20231006	152000	61864160	18790	18790	18790	18790	0
220	20231006	151900	61864160	18790	18790	18790	18790	0
221	20231006	151800	61864160	18790	18790	18790	18790	0
222	20231006	151700	61864160	18790	18790	18790	18790	1
223	20231006	151600	61845370	18790	18790	18790	18790	1
224	20231006	151500	61826580	18790	18790	18790	18790	0
225	20231006	151400	61826580	18790	18790	18790	18790	1
226	20231006	151300	61807790	18740	18740	18740	18740	0
227	20231006	151200	61807790	18740	18740	18740	18740	0
228	20231006	151100	61807790	18740	18740	18740	18740	1
229	20231006	151000	61789050	18740	18740	18740	18740	2
230	20231006	150900	61751570	18730	18740	18740	18730	2
231	20231006	150800	61714100	18730	18730	18730	18730	0
232	20231006	150700	61714100	18730	18730	18730	18730	0
233	20231006	150600	61714100	18730	18730	18730	18730	0
234	20231006	150500	61714100	18730	18730	18730	18730	1
235	20231006	150400	61695370	18790	18790	18790	18790	0
236	20231006	150300	61695370	18790	18790	18790	18790	0
237	20231006	150200	61695370	18790	18790	18790	18790	0
238	20231006	150100	61695370	18790	18790	18790	18790	0
239	20231006	150000	61695370	18790	18790	18790	18790	1
240	20231006	145900	61676580	18700	18700	18700	18700	0
241	20231006	145800	61676580	18700	18700	18700	18700	0
242	20231006	145700	61676580	18700	18710	18710	18700	59
243	20231006	145600	60573090	18700	18700	18700	18700	0
244	20231006	145500	60573090	18700	18700	18700	18700	0
245	20231006	145400	60573090	18700	18700	18700	18700	1
246	20231006	145300	60554390	18800	18800	18800	18800	0
247	20231006	145200	60554390	18800	18800	18800	18800	0
248	20231006	145100	60554390	18800	18800	18800	18800	0
249	20231006	145000	60554390	18800	18800	18800	18800	0
250	20231006	144900	60554390	18800	18800	18800	18800	0
251	20231006	144800	60554390	18800	18800	18800	18800	0
252	20231006	144700	60554390	18800	18800	18800	18800	0
253	20231006	144600	60554390	18800	18800	18800	18800	0
254	20231006	144500	60554390	18800	18750	18800	18750	10
255	20231006	144400	60366570	18750	18750	18750	18750	0
256	20231006	144300	60366570	18750	18750	18750	18750	0
257	20231006	144200	60366570	18750	18750	18750	18750	0
258	20231006	144100	60366570	18750	18750	18750	18750	0
259	20231006	144000	60366570	18750	18750	18750	18750	0
260	20231006	143900	60366570	18750	18750	18750	18750	112
261	20231006	143800	58266570	18750	18730	18750	18700	59
262	20231006	143700	57162320	18740	18740	18740	18740	15
263	20231006	143600	56881220	18750	18750	18750	18750	0
264	20231006	143500	56881220	18750	18750	18750	18750	0
265	20231006	143400	56881220	18750	18750	18750	18750	0
266	20231006	143300	56881220	18750	18750	18750	18750	0
267	20231006	143200	56881220	18750	18750	18750	18750	0
268	20231006	143100	56881220	18750	18750	18750	18750	0
269	20231006	143000	56881220	18750	18750	18750	18750	0
270	20231006	142900	56881220	18750	18750	18750	18750	0
271	20231006	142800	56881220	18750	18750	18750	18750	0
272	20231006	142700	56881220	18750	18750	18750	18750	0
273	20231006	142600	56881220	18750	18750	18750	18750	0
274	20231006	142500	56881220	18750	18750	18750	18750	0
275	20231006	142400	56881220	18750	18750	18750	18750	1
276	20231006	142300	56862470	18660	18660	18660	18660	0
277	20231006	142200	56862470	18660	18660	18660	18660	0
278	20231006	142100	56862470	18660	18660	18660	18660	0
279	20231006	142000	56862470	18660	18660	18660	18660	30
280	20231006	141900	56302670	18660	18660	18660	18660	0
281	20231006	141800	56302670	18660	18660	18660	18660	0
282	20231006	141700	56302670	18660	18660	18660	18660	0
283	20231006	141600	56302670	18660	18660	18660	18660	0
284	20231006	141500	56302670	18660	18660	18660	18660	0
285	20231006	141400	56302670	18660	18660	18660	18660	0
286	20231006	141300	56302670	18660	18660	18660	18660	9
287	20231006	141200	56134730	18760	18760	18760	18760	0
288	20231006	141100	56134730	18760	18760	18760	18760	0
289	20231006	141000	56134730	18760	18760	18760	18760	0
290	20231006	140900	56134730	18760	18760	18760	18760	0
291	20231006	140800	56134730	18760	18760	18760	18760	0
292	20231006	140700	56134730	18760	18760	18760	18760	0
293	20231006	140600	56134730	18760	18760	18760	18760	3
294	20231006	140500	56078450	18650	18650	18650	18650	0
295	20231006	140400	56078450	18650	18650	18650	18650	0
296	20231006	140300	56078450	18650	18650	18650	18650	0
297	20231006	140200	56078450	18650	18670	18670	18650	135
298	20231006	140100	53560180	18660	18660	18660	18660	0
299	20231006	140000	53560180	18660	18660	18660	18660	0
300	20231006	135900	53560180	18660	18660	18660	18660	0
301	20231006	135800	53560180	18660	18660	18660	18660	0
302	20231006	135700	53560180	18660	18660	18660	18660	0
303	20231006	135600	53560180	18660	18660	18660	18660	0
304	20231006	135500	53560180	18660	18660	18660	18660	0
305	20231006	135400	53560180	18660	18660	18660	18660	0
306	20231006	135300	53560180	18660	18660	18660	18660	4
307	20231006	135200	53485540	18650	18650	18650	18650	0
308	20231006	135100	53485540	18650	18650	18650	18650	0
309	20231006	135000	53485540	18650	18650	18650	18650	0
310	20231006	134900	53485540	18650	18650	18650	18650	0
311	20231006	134800	53485540	18650	18650	18650	18650	0
312	20231006	134700	53485540	18650	18670	18670	18650	70
313	20231006	134600	52179140	18660	18660	18660	18660	0
314	20231006	134500	52179140	18660	18660	18660	18660	0
315	20231006	134400	52179140	18660	18660	18660	18660	0
316	20231006	134300	52179140	18660	18660	18660	18660	0
317	20231006	134200	52179140	18660	18740	18740	18660	100
318	20231006	134100	50309370	18750	18750	18750	18750	0
319	20231006	134000	50309370	18750	18770	18770	18750	96
320	20231006	133900	48508700	18780	18780	18780	18780	0
321	20231006	133800	48508700	18780	18780	18780	18780	0
322	20231006	133700	48508700	18780	18780	18780	18780	18
323	20231006	133600	48170660	18780	18780	18780	18780	0
324	20231006	133500	48170660	18780	18780	18780	18780	0
325	20231006	133400	48170660	18780	18780	18780	18780	0
326	20231006	133300	48170660	18780	18780	18780	18780	0
327	20231006	133200	48170660	18780	18780	18780	18780	0
328	20231006	133100	48170660	18780	18780	18780	18780	0
329	20231006	133000	48170660	18780	18780	18780	18780	0
330	20231006	132900	48170660	18780	18780	18780	18780	0
331	20231006	132800	48170660	18780	18780	18780	18780	0
332	20231006	132700	48170660	18780	18780	18780	18780	0
333	20231006	132600	48170660	18780	18780	18780	18780	0
334	20231006	132500	48170660	18780	18780	18780	18780	0
335	20231006	132400	48170660	18780	18780	18780	18780	0
336	20231006	132300	48170660	18780	18780	18780	18780	0
337	20231006	132200	48170660	18780	18780	18780	18780	0
338	20231006	132100	48170660	18780	18780	18780	18780	0
339	20231006	132000	48170660	18780	18780	18780	18780	0
340	20231006	131900	48170660	18780	18780	18780	18780	0
341	20231006	131800	48170660	18780	18780	18780	18780	0
342	20231006	131700	48170660	18780	18780	18780	18780	0
343	20231006	131600	48170660	18780	18780	18780	18780	0
344	20231006	131500	48170660	18780	18780	18780	18780	0
345	20231006	131400	48170660	18780	18780	18780	18780	0
346	20231006	131300	48170660	18780	18780	18780	18780	0
347	20231006	131200	48170660	18780	18780	18780	18780	0
348	20231006	131100	48170660	18780	18780	18780	18780	0
349	20231006	131000	48170660	18780	18780	18780	18780	0
350	20231006	130900	48170660	18780	18780	18780	18780	0
351	20231006	130800	48170660	18780	18780	18780	18780	0
352	20231006	130700	48170660	18780	18780	18780	18780	0
353	20231006	130600	48170660	18780	18780	18780	18780	0
354	20231006	130500	48170660	18780	18780	18780	18780	0
355	20231006	130400	48170660	18780	18780	18780	18780	0
356	20231006	130300	48170660	18780	18780	18780	18780	20
357	20231006	130200	47795060	18780	18780	18780	18780	0
358	20231006	130100	47795060	18780	18780	18780	18780	0
359	20231006	130000	47795060	18780	18780	18780	18780	0
360	20231006	125900	47795060	18780	18780	18780	18780	0
361	20231006	125800	47795060	18780	18780	18780	18780	0
362	20231006	125700	47795060	18780	18780	18780	18780	0
363	20231006	125600	47795060	18780	18780	18780	18780	5
364	20231006	125500	47701160	18740	18740	18740	18740	0
365	20231006	125400	47701160	18740	18740	18740	18740	0
366	20231006	125300	47701160	18740	18750	18750	18740	3
367	20231006	125200	47644920	18760	18760	18760	18760	0
368	20231006	125100	47644920	18760	18760	18760	18760	0
369	20231006	125000	47644920	18760	18760	18760	18760	10
370	20231006	124900	47457320	18800	18800	18800	18800	0
371	20231006	124800	47457320	18800	18800	18800	18800	0
372	20231006	124700	47457320	18800	18800	18800	18800	0
373	20231006	124600	47457320	18800	18800	18800	18800	0
374	20231006	124500	47457320	18800	18800	18800	18800	0
375	20231006	124400	47457320	18800	18800	18800	18800	0
376	20231006	124300	47457320	18800	18800	18800	18800	0
377	20231006	124200	47457320	18800	18800	18800	18800	0
378	20231006	124100	47457320	18800	18800	18800	18800	0
379	20231006	124000	47457320	18800	18800	18800	18800	0
380	20231006	123900	47457320	18800	18800	18800	18800	0
381	20231006	123800	47457320	18800	18800	18800	18800	0
382	20231006	123700	47457320	18800	18800	18800	18800	0
383	20231006	123600	47457320	18800	18800	18800	18800	0
384	20231006	123500	47457320	18800	18800	18800	18800	0
385	20231006	123400	47457320	18800	18800	18800	18800	0
386	20231006	123300	47457320	18800	18800	18800	18800	32
387	20231006	123200	46855720	18840	18840	18840	18840	0
388	20231006	123100	46855720	18840	18840	18840	18840	0
389	20231006	123000	46855720	18840	18840	18840	18840	0
390	20231006	122900	46855720	18840	18840	18840	18840	0
391	20231006	122800	46855720	18840	18840	18840	18840	0
392	20231006	122700	46855720	18840	18840	18840	18840	0
393	20231006	122600	46855720	18840	18840	18840	18840	0
394	20231006	122500	46855720	18840	18840	18840	18840	0
395	20231006	122400	46855720	18840	18840	18840	18840	0
396	20231006	122300	46855720	18840	18840	18840	18840	3
397	20231006	122200	46799200	18840	18840	18840	18840	0
398	20231006	122100	46799200	18840	18840	18840	18840	0
399	20231006	122000	46799200	18840	18840	18840	18840	0
400	20231006	121900	46799200	18840	18840	18840	18840	1
401	20231006	121800	46780360	18840	18840	18840	18840	0
402	20231006	121700	46780360	18840	18840	18840	18840	1
403	20231006	121600	46761520	18840	18840	18840	18840	0
404	20231006	121500	46761520	18840	18840	18840	18840	0
405	20231006	121400	46761520	18840	18840	18840	18840	0
406	20231006	121300	46761520	18840	18840	18840	18840	0
407	20231006	121200	46761520	18840	18840	18840	18840	5
408	20231006	121100	46667320	18800	18800	18800	18800	0
409	20231006	121000	46667320	18800	18800	18800	18800	13
410	20231006	120900	46422920	18800	18800	18800	18800	0
411	20231006	120800	46422920	18800	18800	18800	18800	0
412	20231006	120700	46422920	18800	18800	18800	18800	0
413	20231006	120600	46422920	18800	18800	18800	18800	0
414	20231006	120500	46422920	18800	18800	18800	18800	0
415	20231006	120400	46422920	18800	18800	18800	18800	0
416	20231006	120300	46422920	18800	18800	18800	18800	0
417	20231006	120200	46422920	18800	18800	18800	18800	0
418	20231006	120100	46422920	18800	18800	18800	18800	0
419	20231006	120000	46422920	18800	18800	18800	18800	0
420	20231006	115900	46422920	18800	18800	18800	18800	0
421	20231006	115800	46422920	18800	18800	18800	18800	0
422	20231006	115700	46422920	18800	18800	18800	18800	0
423	20231006	115600	46422920	18800	18800	18800	18800	0
424	20231006	115500	46422920	18800	18800	18800	18800	0
425	20231006	115400	46422920	18800	18800	18800	18800	0
426	20231006	115300	46422920	18800	18800	18800	18800	0
427	20231006	115200	46422920	18800	18800	18800	18800	0
428	20231006	115100	46422920	18800	18800	18800	18800	0
429	20231006	115000	46422920	18800	18800	18800	18800	0
430	20231006	114900	46422920	18800	18800	18800	18800	0
431	20231006	114800	46422920	18800	18800	18800	18800	0
432	20231006	114700	46422920	18800	18800	18800	18800	0
433	20231006	114600	46422920	18800	18800	18800	18800	0
434	20231006	114500	46422920	18800	18800	18800	18800	0
435	20231006	114400	46422920	18800	18800	18800	18800	0
436	20231006	114300	46422920	18800	18800	18800	18800	0
437	20231006	114200	46422920	18800	18800	18800	18800	13
438	20231006	114100	46178520	18800	18800	18800	18800	0
439	20231006	114000	46178520	18800	18800	18800	18800	0
440	20231006	113900	46178520	18800	18800	18800	18800	0
441	20231006	113800	46178520	18800	18800	18800	18800	0
442	20231006	113700	46178520	18800	18800	18800	18800	0
443	20231006	113600	46178520	18800	18800	18800	18800	0
444	20231006	113500	46178520	18800	18800	18800	18800	0
445	20231006	113400	46178520	18800	18800	18800	18800	0
446	20231006	113300	46178520	18800	18800	18800	18800	0
447	20231006	113200	46178520	18800	18800	18800	18800	0
448	20231006	113100	46178520	18800	18800	18800	18800	0
449	20231006	113000	46178520	18800	18800	18800	18800	0
450	20231006	112900	46178520	18800	18800	18800	18800	0
451	20231006	112800	46178520	18800	18800	18800	18800	0
452	20231006	112700	46178520	18800	18800	18800	18800	0
453	20231006	112600	46178520	18800	18800	18800	18800	0
454	20231006	112500	46178520	18800	18800	18800	18800	0
455	20231006	112400	46178520	18800	18800	18800	18800	0
456	20231006	112300	46178520	18800	18800	18800	18800	0
457	20231006	112200	46178520	18800	18800	18800	18800	0
458	20231006	112100	46178520	18800	18800	18800	18800	0
459	20231006	112000	46178520	18800	18800	18800	18800	1
460	20231006	111900	46159720	18750	18750	18750	18750	1
461	20231006	111800	46140970	18820	18820	18820	18820	0
462	20231006	111700	46140970	18820	18820	18820	18820	0
463	20231006	111600	46140970	18820	18820	18820	18820	0
464	20231006	111500	46140970	18820	18820	18820	18820	0
465	20231006	111400	46140970	18820	18820	18820	18820	0
466	20231006	111300	46140970	18820	18820	18820	18820	0
467	20231006	111200	46140970	18820	18820	18820	18820	0
468	20231006	111100	46140970	18820	18820	18820	18820	1
469	20231006	111000	46122150	18820	18820	18820	18820	0
470	20231006	110900	46122150	18820	18820	18820	18820	0
471	20231006	110800	46122150	18820	18820	18820	18820	0
472	20231006	110700	46122150	18820	18820	18820	18820	0
473	20231006	110600	46122150	18820	18820	18820	18820	0
474	20231006	110500	46122150	18820	18820	18820	18820	1
475	20231006	110400	46103330	18820	18820	18820	18820	3
476	20231006	110300	46046870	18700	18700	18700	18700	0
477	20231006	110200	46046870	18700	18700	18700	18700	0
478	20231006	110100	46046870	18700	18700	18700	18700	2
479	20231006	110000	46009470	18700	18690	18700	18690	53
480	20231006	105900	45018670	18690	18690	18690	18690	0
481	20231006	105800	45018670	18690	18690	18690	18690	0
482	20231006	105700	45018670	18690	18690	18690	18690	0
483	20231006	105600	45018670	18690	18690	18690	18690	0
484	20231006	105500	45018670	18690	18690	18690	18690	0
485	20231006	105400	45018670	18690	18660	18690	18660	44
486	20231006	105300	44196880	18660	18660	18660	18660	0
487	20231006	105200	44196880	18660	18660	18660	18660	0
488	20231006	105100	44196880	18660	18660	18660	18660	0
489	20231006	105000	44196880	18660	18660	18660	18660	0
490	20231006	104900	44196880	18660	18660	18660	18660	0
491	20231006	104800	44196880	18660	18660	18660	18660	0
492	20231006	104700	44196880	18660	18660	18660	18660	0
493	20231006	104600	44196880	18660	18660	18660	18660	0
494	20231006	104500	44196880	18660	18660	18660	18660	4
495	20231006	104400	44122240	18660	18660	18660	18660	0
496	20231006	104300	44122240	18660	18660	18660	18660	0
497	20231006	104200	44122240	18660	18660	18660	18660	0
498	20231006	104100	44122240	18660	18660	18660	18660	0
499	20231006	104000	44122240	18660	18660	18660	18660	0
500	20231006	103900	44122240	18660	18660	18660	18660	0
501	20231006	103800	44122240	18660	18640	18660	18640	215
502	20231006	103700	40111040	18570	18570	18570	18570	0
503	20231006	103600	40111040	18570	18570	18570	18570	0
504	20231006	103500	40111040	18570	18640	18640	18570	200
505	20231006	103400	36392060	18660	18660	18660	18660	0
506	20231006	103300	36392060	18660	18660	18660	18660	0
507	20231006	103200	36392060	18660	18660	18660	18660	0
508	20231006	103100	36392060	18660	18660	18660	18660	0
509	20231006	103000	36392060	18660	18660	18660	18660	1
510	20231006	102900	36373400	18660	18660	18660	18660	0
511	20231006	102800	36373400	18660	18650	18660	18650	47
512	20231006	102700	35496840	18650	18650	18650	18650	91
513	20231006	102600	33799690	18650	18650	18650	18650	0
514	20231006	102500	33799690	18650	18650	18650	18650	1
515	20231006	102400	33781040	18650	18650	18650	18650	0
516	20231006	102300	33781040	18650	18650	18650	18650	5
517	20231006	102200	33687790	18660	18660	18660	18660	0
518	20231006	102100	33687790	18660	18660	18660	18660	15
519	20231006	102000	33407890	18660	18660	18660	18660	0
520	20231006	101900	33407890	18660	18660	18660	18660	20
521	20231006	101800	33034690	18660	18660	18660	18660	25
522	20231006	101700	32568190	18650	18650	18650	18650	0
523	20231006	101600	32568190	18650	18650	18650	18650	0
524	20231006	101500	32568190	18650	18650	18650	18650	1
525	20231006	101400	32549540	18660	18660	18660	18660	18
526	20231006	101300	32213660	18660	18660	18660	18660	1
527	20231006	101200	32195000	18660	18660	18660	18660	0
528	20231006	101100	32195000	18660	18660	18660	18660	0
529	20231006	101000	32195000	18660	18660	18660	18660	0
530	20231006	100900	32195000	18660	18660	18660	18660	0
531	20231006	100800	32195000	18660	18660	18660	18660	0
532	20231006	100700	32195000	18660	18660	18660	18660	0
533	20231006	100600	32195000	18660	18660	18660	18660	2
534	20231006	100500	32157680	18660	18660	18660	18660	0
535	20231006	100400	32157680	18660	18660	18660	18660	3
536	20231006	100300	32101700	18660	18660	18660	18660	2
537	20231006	100200	32064380	18630	18630	18630	18630	63
538	20231006	100100	30890690	18600	18600	18600	18600	0
539	20231006	100000	30890690	18600	18600	18600	18600	0
540	20231006	095900	30890690	18600	18600	18600	18600	0
541	20231006	095800	30890690	18600	18600	18600	18600	0
542	20231006	095700	30890690	18600	18600	18600	18600	0
543	20231006	095600	30890690	18600	18600	18600	18600	104
544	20231006	095500	28956290	18600	18650	18650	18600	140
545	20231006	095400	26350550	18660	18660	18660	18660	7
546	20231006	095300	26219930	18660	18660	18660	18660	3
547	20231006	095200	26163950	18660	18660	18660	18660	0
548	20231006	095100	26163950	18660	18660	18660	18660	6
549	20231006	095000	26051990	18660	18660	18660	18660	4
550	20231006	094900	25977350	18600	18600	18600	18600	0
551	20231006	094800	25977350	18600	18600	18600	18600	20
552	20231006	094700	25605350	18660	18660	18660	18660	0
553	20231006	094600	25605350	18660	18660	18660	18660	4
554	20231006	094500	25530710	18670	18670	18670	18670	0
555	20231006	094400	25530710	18670	18600	18670	18600	4
556	20231006	094300	25456240	18670	18650	18680	18650	11
557	20231006	094200	25250870	18680	18680	18680	18680	0
558	20231006	094100	25250870	18680	18680	18680	18680	10
559	20231006	094000	25064070	18680	18680	18680	18680	0
560	20231006	093900	25064070	18680	18680	18680	18680	14
561	20231006	093800	24802550	18680	18680	18680	18680	10
562	20231006	093700	24615750	18680	18680	18680	18680	0
563	20231006	093600	24615750	18680	18680	18680	18680	0
564	20231006	093500	24615750	18680	18680	18680	18680	0
565	20231006	093400	24615750	18680	18680	18680	18680	0
566	20231006	093300	24615750	18680	18680	18680	18680	0
567	20231006	093200	24615750	18680	18680	18680	18680	0
568	20231006	093100	24615750	18680	18680	18680	18680	1
569	20231006	093000	24597070	18680	18680	18680	18680	0
570	20231006	092900	24597070	18680	18680	18680	18680	3
571	20231006	092800	24541030	18680	18680	18680	18680	0
572	20231006	092700	24541030	18680	18600	18680	18590	32
573	20231006	092600	23946020	18690	18690	18690	18690	1
574	20231006	092500	23927330	18600	18600	18600	18600	0
575	20231006	092400	23927330	18600	18600	18600	18600	20
576	20231006	092300	23555330	18690	18690	18690	18690	0
577	20231006	092200	23555330	18690	18690	18690	18690	0
578	20231006	092100	23555330	18690	18690	18690	18690	0
579	20231006	092000	23555330	18690	18690	18690	18690	0
580	20231006	091900	23555330	18690	18690	18690	18690	5
581	20231006	091800	23461880	18690	18690	18690	18690	0
582	20231006	091700	23461880	18690	18690	18690	18690	2
583	20231006	091600	23424500	18700	18700	18700	18700	5
584	20231006	091500	23331000	18700	18700	18700	18700	6
585	20231006	091400	23218800	18560	18560	18560	18560	83
586	20231006	091300	21678320	18830	18800	18830	18800	2
587	20231006	091200	21640690	18840	18840	18840	18840	0
588	20231006	091100	21640690	18840	18840	18840	18840	0
589	20231006	091000	21640690	18840	18840	18840	18840	0
590	20231006	090900	21640690	18840	18840	18840	18840	2
591	20231006	090800	21603010	18860	18860	18860	18860	0
592	20231006	090700	21603010	18860	18860	18860	18860	106
593	20231006	090600	19603850	18560	18560	18560	18560	77
594	20231006	090500	18174730	18560	18630	18630	18560	56
595	20231006	090400	17133750	18560	18560	18560	18560	0
596	20231006	090300	17133750	18560	18620	18620	18560	3
597	20231006	090200	17078000	18560	18560	18560	18560	0
598	20231006	090100	17078000	18560	18620	18620	18560	55
599	20231006	090000	16057080	19180	18350	19180	18350	875